TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 5.48
-0.06 (-1.08%)
Aug 1, 2025, 4:10 PM AEST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.53 | 5.57 | 5.46 | 5.51 | 5.51 | -0.54% | 582,558 |
| Jul 31, 2025 | 5.63 | 5.63 | 5.48 | 5.54 | 5.54 | -1.95% | 1,470,784 |
| Jul 30, 2025 | 5.60 | 5.68 | 5.58 | 5.65 | 5.65 | 0.71% | 817,414 |
| Jul 29, 2025 | 5.64 | 5.64 | 5.56 | 5.61 | 5.61 | 0.54% | 725,575 |
| Jul 28, 2025 | 5.55 | 5.62 | 5.55 | 5.58 | 5.58 | 0.90% | 878,854 |
| Jul 25, 2025 | 5.52 | 5.58 | 5.50 | 5.53 | 5.53 | 0.18% | 341,424 |
| Jul 24, 2025 | 5.50 | 5.55 | 5.50 | 5.52 | 5.52 | 0.73% | 627,326 |
| Jul 23, 2025 | 5.49 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 9,282,617 |
| Jul 22, 2025 | 5.52 | 5.52 | 5.43 | 5.47 | 5.47 | -0.73% | 438,868 |
| Jul 21, 2025 | 5.56 | 5.58 | 5.46 | 5.51 | 5.51 | -1.96% | 839,919 |
| Jul 18, 2025 | 5.59 | 5.63 | 5.55 | 5.62 | 5.62 | 0.90% | 857,930 |
| Jul 17, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.18% | 2,436,699 |
| Jul 16, 2025 | 5.45 | 5.60 | 5.45 | 5.58 | 5.58 | 1.64% | 868,984 |
| Jul 15, 2025 | 5.48 | 5.52 | 5.45 | 5.49 | 5.49 | 0.55% | 407,320 |
| Jul 14, 2025 | 5.45 | 5.49 | 5.43 | 5.46 | 5.46 | -0.18% | 428,359 |
| Jul 11, 2025 | 5.48 | 5.54 | 5.42 | 5.47 | 5.47 | 0.55% | 641,910 |
| Jul 10, 2025 | 5.48 | 5.50 | 5.41 | 5.44 | 5.44 | -0.18% | 393,179 |
| Jul 9, 2025 | 5.37 | 5.46 | 5.36 | 5.45 | 5.45 | 1.30% | 1,447,177 |
| Jul 8, 2025 | 5.36 | 5.39 | 5.30 | 5.38 | 5.38 | 0.37% | 643,289 |
| Jul 7, 2025 | 5.31 | 5.38 | 5.31 | 5.36 | 5.36 | 0.19% | 287,797 |
| Jul 4, 2025 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | -0.19% | 350,025 |
| Jul 3, 2025 | 5.43 | 5.45 | 5.29 | 5.36 | 5.36 | -1.47% | 634,341 |
| Jul 2, 2025 | 5.37 | 5.48 | 5.37 | 5.44 | 5.44 | 1.49% | 722,033 |
| Jul 1, 2025 | 5.33 | 5.40 | 5.31 | 5.36 | 5.36 | 0.56% | 1,162,539 |
| Jun 30, 2025 | 5.40 | 5.41 | 5.29 | 5.33 | 5.33 | -0.37% | 969,246 |
| Jun 27, 2025 | 5.37 | 5.41 | 5.32 | 5.35 | 5.35 | 0.19% | 650,202 |
| Jun 26, 2025 | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | -0.37% | 588,386 |
| Jun 25, 2025 | 5.36 | 5.41 | 5.34 | 5.36 | 5.36 | -0.56% | 607,168 |
| Jun 24, 2025 | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | -0.92% | 567,661 |
| Jun 23, 2025 | 5.46 | 5.46 | 5.34 | 5.44 | 5.44 | 1.87% | 927,696 |
| Jun 20, 2025 | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | -2.20% | 2,953,795 |
| Jun 19, 2025 | 5.55 | 5.55 | 5.42 | 5.46 | 5.46 | 0.37% | 1,858,937 |
| Jun 18, 2025 | 5.38 | 5.45 | 5.37 | 5.44 | 5.44 | 1.30% | 916,972 |
| Jun 17, 2025 | 5.40 | 5.43 | 5.34 | 5.37 | 5.37 | -1.29% | 692,879 |
| Jun 16, 2025 | 5.34 | 5.52 | 5.34 | 5.44 | 5.44 | 3.03% | 2,195,066 |
| Jun 13, 2025 | 5.25 | 5.30 | 5.25 | 5.28 | 5.28 | 0.57% | 546,459 |
| Jun 12, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | 0.19% | 1,674,477 |
| Jun 11, 2025 | 5.25 | 5.28 | 5.18 | 5.24 | 5.24 | -0.19% | 609,507 |
| Jun 10, 2025 | 5.20 | 5.32 | 5.17 | 5.25 | 5.25 | 0.96% | 1,736,995 |
| Jun 6, 2025 | 5.18 | 5.22 | 5.16 | 5.20 | 5.20 | 0.97% | 556,142 |
| Jun 5, 2025 | 5.14 | 5.20 | 5.09 | 5.15 | 5.15 | -0.19% | 670,736 |
| Jun 4, 2025 | 5.25 | 5.28 | 5.14 | 5.16 | 5.16 | -1.53% | 907,464 |
| Jun 3, 2025 | 5.19 | 5.26 | 5.19 | 5.24 | 5.24 | 1.16% | 1,109,975 |
| Jun 2, 2025 | 5.16 | 5.18 | 5.13 | 5.18 | 5.18 | 0.58% | 897,379 |
| May 30, 2025 | 5.14 | 5.16 | 5.10 | 5.15 | 5.15 | - | 1,025,611 |
| May 29, 2025 | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | -0.39% | 686,147 |
| May 28, 2025 | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | 0.19% | 770,456 |
| May 27, 2025 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | -0.39% | 630,714 |
| May 26, 2025 | 5.16 | 5.20 | 5.14 | 5.18 | 5.18 | 0.39% | 408,986 |
| May 23, 2025 | 5.18 | 5.20 | 5.10 | 5.16 | 5.16 | 0.58% | 726,786 |